PLBC

Plumas Bancorp Historical Stock Prices

$8.25
*  
0.06
0.73%
Get PLBC Alerts
*Delayed - data as of Jan. 26, 2015 14:16 ET  -  Find a broker to begin trading PLBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PLBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
14:16  7.81  8.25  7.80  8.25 16,289
01/23/2015 8.19 8.19 8.19 8.19 00
01/22/2015 8 8.19 8 8.19 488
01/21/2015 8 8 8 8 00
01/20/2015 8 8 7.9 8 1,829
01/16/2015 8.2 8.2 8.2 8.2 00
01/15/2015 8.2 8.2 8.2 8.2 00
01/14/2015 8.21 8.21 8.1999 8.2 1,150
01/13/2015 7.825 7.825 7.825 7.825 00
01/12/2015 7.81 7.825 7.81 7.825 1,000
01/09/2015 7.73 7.84 7.73 7.8 7,106
01/08/2015 7.85 7.85 7.75 7.76 1,776
01/07/2015 7.845 7.845 7.845 7.845 00
01/06/2015 7.9399 7.9399 7.845 7.845 804
01/05/2015 8.18 8.18 8.18 8.18 00
01/02/2015 8.01 8.18 8.01 8.18 250
12/31/2014 8 8.2 7.985 7.985 1,600
12/30/2014 8.23 8.23 8.23 8.23 208
12/29/2014 8.23 8.23 7.71 7.9 14,922
12/26/2014 8.13 8.13 8.129 8.13 1,294
12/24/2014 8.13 8.13 8.13 8.13 100
12/23/2014 8.06 8.11 8 8 3,932
12/22/2014 8.05 8.13 8.05 8.13 632
12/19/2014 8.13 8.13 8.13 8.13 00
12/18/2014 8.13 8.13 8.13 8.13 270
12/17/2014 8.0635 8.0635 8.0635 8.0635 1,001
12/16/2014 8.05 8.05 8.05 8.05 890
12/15/2014 8.25 8.25 8.25 8.25 00
12/12/2014 8.24 8.25 8.24 8.25 616
12/11/2014 8 8 8 8 00
12/10/2014 8 8 8 8 00
12/09/2014 8.0001 8.0001 8 8 3,995
12/08/2014 8.051 8.1175 8 8.0317 2,510
12/05/2014 8.05 8.05 8.05 8.05 328
12/04/2014 8.05 8.1 8.05 8.1 884
12/03/2014 8.05 8.1 8.05 8.1 3,967
12/02/2014 8.05 8.05 8.05 8.05 537
12/01/2014 8.1 8.1 8.05 8.05 662
11/28/2014 8.05 8.1 8.05 8.1 202
11/26/2014 8.05 8.25 8.05 8.2499 470
11/25/2014 8.0501 8.0501 8.0501 8.0501 00
11/24/2014 8.0501 8.15 8.0501 8.0501 967
11/21/2014 8.05 8.05 8.05 8.05 218
11/20/2014 8.25 8.25 8.05 8.05 2,279
11/19/2014 8.05 8.05 8.05 8.05 253
11/18/2014 8.25 8.25 8.05 8.05 7,278
11/17/2014 8.205 8.2064 8.12 8.2064 7,938
11/14/2014 8.1201 8.1201 8.1201 8.1201 183
11/13/2014 8.24 8.24 8.12 8.12 2,250
11/12/2014 8.2399 8.2399 8.2399 8.2399 00
11/11/2014 8.2399 8.2399 8.2399 8.2399 00
11/10/2014 8.12 8.2399 8.12 8.2399 2,770
11/07/2014 8.12 8.12 8.12 8.12 381
11/06/2014 8.23 8.23 8.23 8.23 00
11/05/2014 8.23 8.23 8.23 8.23 00
11/04/2014 8.23 8.23 8.23 8.23 313
11/03/2014 8.19 8.1999 8.07 8.07 4,442
10/31/2014 8.2399 8.2399 8.2399 8.2399 257
10/30/2014 8 8.1 8 8.1 463
10/29/2014 8.07 8.07 8 8 800
10/28/2014 8.07 8.07 8.07 8.07 00
10/27/2014 8.08 8.08 8.07 8.07 527
10/24/2014 8 8 8 8 00
10/23/2014 8.02 8.02 8 8 770
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?